Wilmar International Limited (SGX:F34)
Singapore · Delayed Price · Currency is SGD 3.240
+0.010 (0.31%)
At close: Jan 23, 2026
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.31% | 5,225,700 |
| Jan 22, 2026 | 3.19 | 3.24 | 3.17 | 3.23 | 3.23 | 1.57% | 7,478,500 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 3,917,000 |
| Jan 20, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 0.95% | 5,498,200 |
| Jan 19, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.32% | 2,658,400 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 4,726,900 |
| Jan 15, 2026 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | - | 6,682,700 |
| Jan 14, 2026 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 4,720,500 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | 1.27% | 5,980,000 |
| Jan 12, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 1.29% | 4,225,600 |
| Jan 9, 2026 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 3,192,600 |
| Jan 8, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 3,720,000 |
| Jan 7, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 5,612,400 |
| Jan 6, 2026 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 0.33% | 4,796,600 |
| Jan 5, 2026 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 0.66% | 5,130,600 |
| Jan 2, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 5,294,800 |
| Dec 31, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 2,063,400 |
| Dec 30, 2025 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | - | 6,399,300 |
| Dec 29, 2025 | 3.11 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 3,536,100 |
| Dec 26, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.10 | 0.32% | 4,006,800 |
| Dec 24, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 0.32% | 2,608,300 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.32% | 2,780,500 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | 0.98% | 6,950,359 |
| Dec 19, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 9,534,200 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.33% | 4,800,700 |
| Dec 17, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 3,075,500 |
| Dec 16, 2025 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 5,294,700 |
| Dec 15, 2025 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | -0.33% | 3,533,400 |
| Dec 12, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 1.66% | 8,302,800 |
| Dec 11, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 3,896,100 |
| Dec 10, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | - | 3,792,800 |
| Dec 9, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.65% | 4,807,300 |
| Dec 8, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | - | 4,856,400 |
| Dec 5, 2025 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | -0.97% | 5,775,600 |
| Dec 4, 2025 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | -0.64% | 6,281,800 |
| Dec 3, 2025 | 3.17 | 3.18 | 3.08 | 3.11 | 3.11 | -2.81% | 12,494,400 |
| Dec 2, 2025 | 3.27 | 3.28 | 3.18 | 3.20 | 3.20 | -1.54% | 6,546,100 |
| Dec 1, 2025 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | 0.31% | 3,329,300 |
| Nov 28, 2025 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 9,309,000 |
| Nov 27, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 5,196,900 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 4,620,300 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | -0.31% | 8,478,000 |
| Nov 24, 2025 | 3.25 | 3.29 | 3.21 | 3.26 | 3.26 | 0.31% | 14,387,930 |
| Nov 21, 2025 | 3.27 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 10,215,900 |
| Nov 20, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.90% | 6,620,300 |
| Nov 19, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 3,955,000 |
| Nov 18, 2025 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 5,137,800 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.30% | 3,770,900 |
| Nov 14, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | -0.89% | 7,255,900 |
| Nov 13, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 5,683,500 |